51,960€
-0,04%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 51,99 | 51,99 | 51,94 | 51,94 | -0,08% | - |
| 01.10.2025 | 51,78 | 52,52 | 51,57 | 51,98 | -0,02% | - |
| 30.09.2025 | 51,89 | 52,16 | 51,71 | 51,99 | 0,08% | - |
| 29.09.2025 | 51,63 | 52,07 | 51,44 | 51,95 | 0,93% | - |
| 26.09.2025 | 51,10 | 51,69 | 51,07 | 51,47 | 0,61% | - |
| 25.09.2025 | 52,02 | 52,20 | 51,08 | 51,16 | -1,60% | - |
| 24.09.2025 | 51,83 | 52,39 | 51,81 | 51,99 | 0,60% | - |
| 23.09.2025 | 50,73 | 51,80 | 50,58 | 51,68 | 1,71% | - |
| 22.09.2025 | 50,99 | 51,15 | 50,13 | 50,81 | 0,28% | - |
| 19.09.2025 | 50,74 | 51,22 | 50,47 | 50,67 | 0,38% | - |
| 18.09.2025 | 50,73 | 51,00 | 49,93 | 50,48 | -0,04% | - |
| 17.09.2025 | 50,10 | 50,62 | 50,07 | 50,50 | 0,80% | - |
| 16.09.2025 | 51,50 | 51,50 | 50,09 | 50,10 | -2,62% | - |
| 15.09.2025 | 51,25 | 51,63 | 51,05 | 51,45 | 0,45% | - |
| 12.09.2025 | 51,19 | 51,62 | 50,99 | 51,22 | 0,75% | - |
| 11.09.2025 | 50,83 | 51,23 | 50,42 | 50,84 | 0,87% | - |
| 10.09.2025 | 50,38 | 50,58 | 49,45 | 50,40 | 0,48% | - |
| 09.09.2025 | 49,25 | 50,34 | 49,25 | 50,16 | 2,25% | - |
| 08.09.2025 | 49,69 | 49,74 | 48,98 | 49,06 | -0,86% | - |
| 05.09.2025 | 49,89 | 50,13 | 49,24 | 49,48 | -2,83% | - |
| 04.09.2025 | 50,60 | 51,13 | 50,21 | 50,92 | 0,73% | - |
| 03.09.2025 | 50,88 | 51,03 | 50,15 | 50,55 | -0,10% | - |
| 02.09.2025 | 51,16 | 51,81 | 50,60 | 50,60 | -0,88% | - |
| 01.09.2025 | 51,10 | 51,27 | 50,97 | 51,05 | -0,25% | - |
| 29.08.2025 | 51,21 | 51,58 | 51,10 | 51,18 | -0,39% | - |
| 28.08.2025 | 51,97 | 52,14 | 51,11 | 51,38 | -0,81% | - |
| 27.08.2025 | 51,52 | 52,22 | 51,51 | 51,80 | -0,21% | - |
| 26.08.2025 | 51,71 | 52,37 | 50,78 | 51,91 | 0,18% | - |
| 25.08.2025 | 52,78 | 52,91 | 51,48 | 51,82 | -1,95% | - |
| 22.08.2025 | 52,80 | 53,73 | 52,60 | 52,85 | 0,20% | - |
| 21.08.2025 | 53,13 | 53,35 | 52,48 | 52,74 | -0,11% | - |
| 20.08.2025 | 52,72 | 53,57 | 52,68 | 52,80 | 0,29% | - |
| 19.08.2025 | 51,73 | 52,65 | 51,63 | 52,65 | 1,71% | - |
| 18.08.2025 | 52,20 | 52,50 | 51,74 | 51,76 | -0,90% | - |
| 15.08.2025 | 52,60 | 52,81 | 51,87 | 52,23 | -0,61% | 20,00 |
| 14.08.2025 | 52,95 | 53,33 | 52,40 | 52,55 | -0,91% | - |
| 13.08.2025 | 52,48 | 53,07 | 52,39 | 53,03 | 0,94% | - |
| 12.08.2025 | 52,94 | 53,32 | 52,23 | 52,54 | -0,96% | - |
| 11.08.2025 | 53,02 | 53,63 | 52,91 | 53,05 | -0,08% | - |
| 08.08.2025 | 53,06 | 53,41 | 52,86 | 53,09 | 0,32% | - |
| 07.08.2025 | 52,55 | 53,26 | 51,98 | 52,92 | 1,16% | - |
| 06.08.2025 | 53,09 | 53,19 | 52,30 | 52,31 | -0,82% | 300,00 |
| 05.08.2025 | 53,04 | 53,30 | 52,45 | 52,74 | -0,20% | 1.000,00 |
| 04.08.2025 | 52,25 | 53,23 | 52,03 | 52,85 | 1,24% | - |
| 01.08.2025 | 51,12 | 52,60 | 50,62 | 52,20 | 1,87% | - |
| 31.07.2025 | 51,66 | 51,75 | 50,39 | 51,24 | 0,44% | 40,00 |
| 30.07.2025 | 50,90 | 51,46 | 50,71 | 51,02 | 0,44% | - |
| 29.07.2025 | 50,14 | 50,81 | 50,14 | 50,79 | 1,48% | - |
| 28.07.2025 | 50,28 | 50,56 | 49,71 | 50,05 | -0,04% | - |
| 25.07.2025 | 50,12 | 50,34 | 49,82 | 50,07 | 0,06% | - |
| 24.07.2025 | 49,53 | 50,28 | 49,37 | 50,04 | 1,02% | - |
| 23.07.2025 | 50,05 | 50,31 | 49,19 | 49,53 | -0,54% | 200,00 |
| 22.07.2025 | 49,33 | 50,11 | 49,22 | 49,80 | 0,89% | - |
| 21.07.2025 | 50,01 | 50,13 | 49,34 | 49,36 | -1,25% | - |
| 18.07.2025 | 49,70 | 50,36 | 49,37 | 49,98 | 0,47% | - |
| 17.07.2025 | 49,21 | 50,01 | 49,07 | 49,75 | 1,17% | - |
| 16.07.2025 | 48,57 | 49,47 | 48,45 | 49,17 | 0,85% | - |
| 15.07.2025 | 49,10 | 49,21 | 48,43 | 48,76 | -0,57% | - |
| 14.07.2025 | 48,89 | 49,35 | 48,70 | 49,04 | -0,11% | - |
| 11.07.2025 | 49,62 | 49,69 | 48,86 | 49,10 | -1,28% | 50,00 |
| 10.07.2025 | 48,60 | 49,87 | 48,46 | 49,73 | 2,01% | - |
| 09.07.2025 | 48,03 | 48,82 | 47,99 | 48,76 | 1,43% | - |
| 08.07.2025 | 48,12 | 48,29 | 47,31 | 48,07 | -0,22% | - |
| 07.07.2025 | 48,13 | 48,60 | 47,78 | 48,18 | 0,39% | - |
| 04.07.2025 | 48,17 | 48,17 | 47,95 | 47,99 | -0,86% | - |
| 03.07.2025 | 48,72 | 49,14 | 48,17 | 48,41 | -0,47% | - |
| 02.07.2025 | 49,10 | 49,29 | 48,50 | 48,64 | -0,54% | - |
| 01.07.2025 | 47,88 | 48,96 | 47,66 | 48,90 | 1,96% | - |
| 30.06.2025 | 47,86 | 48,05 | 47,28 | 47,96 | 0,49% | - |
| 27.06.2025 | 47,28 | 47,99 | 47,07 | 47,73 | 1,17% | - |
| 26.06.2025 | 47,32 | 47,38 | 46,79 | 47,18 | -0,41% | - |
| 25.06.2025 | 48,05 | 48,37 | 47,22 | 47,37 | -1,74% | - |
| 24.06.2025 | 48,51 | 48,67 | 47,73 | 48,21 | -0,14% | - |
| 23.06.2025 | 47,01 | 48,37 | 47,01 | 48,28 | 2,52% | - |
| 20.06.2025 | 46,93 | 47,54 | 46,83 | 47,10 | 0,87% | - |
| 19.06.2025 | 47,16 | 47,18 | 46,69 | 46,69 | -1,15% | - |
| 18.06.2025 | 46,81 | 47,49 | 46,65 | 47,23 | 0,86% | - |
| 17.06.2025 | 47,17 | 47,51 | 46,17 | 46,83 | -1,17% | - |
| 16.06.2025 | 48,13 | 48,41 | 47,20 | 47,38 | -1,44% | - |
| 13.06.2025 | 47,98 | 49,50 | 47,91 | 48,07 | -0,46% | - |
| 12.06.2025 | 48,09 | 48,34 | 47,77 | 48,29 | -0,22% | 70,00 |
| 11.06.2025 | 48,54 | 48,80 | 48,19 | 48,40 | -0,59% | - |
| 10.06.2025 | 48,73 | 49,04 | 48,33 | 48,68 | -0,12% | - |
| 09.06.2025 | 48,77 | 49,18 | 48,71 | 48,74 | -0,42% | - |
| 06.06.2025 | 49,13 | 49,73 | 48,65 | 48,95 | -0,04% | 1,00 |
| 05.06.2025 | 49,09 | 49,33 | 48,50 | 48,97 | -0,36% | - |
| 04.06.2025 | 49,89 | 49,92 | 49,12 | 49,14 | -1,48% | - |
| 03.06.2025 | 49,54 | 50,24 | 49,37 | 49,88 | 0,52% | 25,00 |
| 02.06.2025 | 49,54 | 50,00 | 49,15 | 49,62 | -0,51% | - |
| 30.05.2025 | 49,42 | 50,10 | 49,10 | 49,88 | 1,17% | - |
| 29.05.2025 | 49,15 | 49,32 | 48,47 | 49,30 | -0,54% | 440,00 |
| 28.05.2025 | 50,08 | 50,37 | 49,13 | 49,57 | -0,98% | - |
| 27.05.2025 | 49,99 | 50,43 | 49,56 | 50,06 | -0,04% | - |
| 26.05.2025 | 49,78 | 50,12 | 49,77 | 50,08 | 1,05% | - |
| 23.05.2025 | 49,40 | 49,79 | 48,56 | 49,56 | 0,41% | - |
| 22.05.2025 | 49,97 | 50,13 | 48,82 | 49,36 | -1,18% | - |
| 21.05.2025 | 50,97 | 51,31 | 49,79 | 49,95 | -2,87% | - |
| 20.05.2025 | 49,75 | 52,15 | 49,65 | 51,42 | 2,84% | - |
| 19.05.2025 | 49,40 | 50,00 | 48,94 | 50,00 | -0,03% | - |
| 16.05.2025 | 49,04 | 50,03 | 48,90 | 50,01 | 1,62% | - |